Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2007
27.60
27.60
27.34
27.48
2,600
+0.03(+0.11%)
Mar 29, 2007
27.45
27.45
27.40
27.45
6,100
+0.14(+0.51%)
Mar 28, 2007
27.24
27.43
27.21
27.31
18,500
-0.05(-0.18%)
Mar 27, 2007
27.40
27.40
27.30
27.36
800
-0.20(-0.73%)
Mar 26, 2007
27.70
27.70
27.39
27.56
6,700
+0.03(+0.11%)
Mar 23, 2007
27.47
27.53
27.47
27.53
4,600
+0.12(+0.44%)
Mar 22, 2007
27.55
27.55
27.41
27.41
3,600
+0.07(+0.26%)
Mar 21, 2007
27.12
27.37
27.12
27.34
7,400
+0.38(+1.41%)
Mar 20, 2007
26.80
26.96
26.80
26.96
2,600
+0.22(+0.82%)
Mar 19, 2007
26.83
26.83
26.74
26.74
2,000
+0.20(+0.75%)
Mar 16, 2007
26.70
26.70
26.51
26.54
5,600
-0.17(-0.64%)
Mar 15, 2007
26.64
26.71
26.61
26.71
4,900
+0.19(+0.72%)
Mar 14, 2007
26.52
26.61
26.37
26.52
7,700
+0.06(+0.23%)
Mar 13, 2007
26.80
26.80
26.46
26.46
9,500
-0.44(-1.64%)
Mar 12, 2007
26.73
26.90
26.71
26.90
6,100
+0.18(+0.67%)
Mar 09, 2007
26.72
26.73
26.56
26.72
5,300
+0.15(+0.56%)
Mar 08, 2007
26.62
27.05
26.49
26.57
15,300
+0.26(+0.99%)
Mar 07, 2007
26.42
26.47
26.30
26.31
31,400
-0.21(-0.79%)
Mar 06, 2007
26.30
26.52
26.29
26.52
10,800
+0.28(+1.07%)
Mar 05, 2007
26.08
26.25
26.08
26.24
2,000
-0.06(-0.23%)
Mar 02, 2007
26.75
26.75
26.30
26.30
3,600
-0.32(-1.20%)
Mar 01, 2007
26.15
26.72
26.15
26.62
5,600
-0.08(-0.30%)
Feb 28, 2007
26.68
26.76
26.64
26.70
7,200
+0.21(+0.79%)
Feb 27, 2007
27.25
27.25
26.49
26.49
10,200
-0.81(-2.97%)
Feb 26, 2007
27.36
27.38
27.28
27.30
2,000
-0.06(-0.22%)
Feb 23, 2007
27.44
27.44
27.32
27.36
2,800
-0.03(-0.11%)
Feb 22, 2007
27.51
27.51
27.28
27.39
3,800
-0.15(-0.54%)
Feb 21, 2007
27.55
27.55
27.51
27.54
17,300
+0.19(+0.69%)
Feb 20, 2007
27.40
27.40
27.35
27.35
26,100
+0.00(+0.00%)
Feb 16, 2007
27.34
27.37
27.34
27.35
19,900
+0.02(+0.07%)
Feb 15, 2007
27.32
27.39
27.30
27.33
32,100
+0.13(+0.48%)
Feb 14, 2007
27.12
27.21
27.12
27.20
13,500
+0.16(+0.59%)
Feb 13, 2007
27.00
27.19
26.99
27.04
37,700
+0.17(+0.63%)
Feb 12, 2007
26.92
26.92
26.87
26.87
1,800
+0.02(+0.07%)
Feb 09, 2007
26.97
26.98
26.84
26.85
44,200
-0.07(-0.26%)
Feb 08, 2007
26.85
26.92
26.85
26.92
2,400
-0.03(-0.11%)
Feb 07, 2007
26.93
26.97
26.93
26.95
4,000
+0.06(+0.22%)
Feb 06, 2007
27.05
27.05
26.88
26.89
1,500
-0.08(-0.30%)
Feb 05, 2007
27.01
27.01
26.97
26.97
1,300
-0.09(-0.33%)
Feb 02, 2007
27.23
27.23
27.06
27.06
1,900
+0.02(+0.07%)
Feb 01, 2007
27.02
27.04
27.02
27.04
700
+0.18(+0.67%)
Jan 31, 2007
26.79
26.86
26.79
26.86
3,300
+0.08(+0.30%)
Jan 30, 2007
26.79
26.80
26.77
26.78
1,700
-0.03(-0.11%)
Jan 29, 2007
26.81
26.81
26.78
26.81
1,200
+0.11(+0.41%)
Jan 26, 2007
26.69
26.70
26.58
26.70
3,100
+0.09(+0.34%)
Jan 25, 2007
26.82
26.82
26.61
26.61
4,400
-0.11(-0.41%)
Jan 24, 2007
26.78
26.78
26.70
26.72
7,000
+0.00(+0.00%)
Jan 23, 2007
26.68
26.77
26.68
26.72
3,800
+0.06(+0.23%)
Jan 22, 2007
26.70
26.70
26.60
26.66
2,900
+0.08(+0.30%)
Jan 19, 2007
26.52
26.58
26.50
26.58
800
+0.01(+0.04%)
Jan 18, 2007
26.56
26.60
26.43
26.57
3,300
+0.03(+0.11%)
Jan 17, 2007
26.56
26.61
26.53
26.54
3,700
+0.00(+0.00%)
Jan 16, 2007
26.58
26.58
26.54
26.54
400
-0.04(-0.15%)
Jan 12, 2007
26.60
26.60
26.55
26.58
900
+0.02(+0.08%)
Jan 11, 2007
26.40
26.59
26.40
26.56
2,000
+0.25(+0.95%)
Jan 10, 2007
26.18
26.31
26.18
26.31
400
+0.11(+0.42%)
Jan 09, 2007
26.17
26.20
26.17
26.20
700
+0.11(+0.42%)
Jan 08, 2007
26.04
26.10
26.04
26.09
1,800
-0.02(-0.08%)
Jan 05, 2007
26.15
26.15
26.10
26.11
500
-0.23(-0.87%)
Jan 04, 2007
26.30
26.34
26.13
26.34
4,200
+0.18(+0.69%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.